Skip to main content

Capital Strength ETF FT (NQ: FTCS )

85.65 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.90 29.03 28.90 29.03 8,178 +0.16(+0.54%)
May 29, 2014 28.80 28.90 28.80 28.88 8,895 +0.05(+0.17%)
May 28, 2014 28.79 28.84 28.79 28.83 6,432 +0.02(+0.07%)
May 27, 2014 28.72 28.81 28.72 28.81 5,837 +0.12(+0.41%)
May 23, 2014 28.65 28.69 28.69 28.69 2,281 +0.06(+0.22%)
May 22, 2014 28.63 28.63 28.63 28.63 1,395 -0.01(-0.03%)
May 21, 2014 28.59 28.64 28.55 28.64 10,697 +0.20(+0.70%)
May 20, 2014 28.67 28.67 28.39 28.44 3,973 -0.20(-0.70%)
May 19, 2014 28.56 28.64 28.56 28.64 3,650 +0.07(+0.23%)
May 16, 2014 28.41 28.59 28.41 28.57 6,775 +0.17(+0.61%)
May 15, 2014 28.52 28.52 28.37 28.40 27,723 -0.25(-0.86%)
May 14, 2014 28.81 28.81 28.64 28.64 9,074 -0.14(-0.49%)
May 13, 2014 28.78 28.90 28.78 28.79 28,783 -0.06(-0.21%)
May 12, 2014 28.61 28.87 28.61 28.85 3,439 +0.28(+0.97%)
May 09, 2014 28.46 28.61 28.45 28.57 11,442 +0.01(+0.04%)
May 08, 2014 28.64 28.64 28.55 28.56 3,876 +0.06(+0.22%)
May 07, 2014 28.41 28.49 28.33 28.49 3,953 +0.15(+0.53%)
May 06, 2014 28.40 28.40 28.32 28.34 4,228 -0.11(-0.37%)
May 05, 2014 28.29 28.50 28.25 28.45 5,729 -0.01(-0.04%)
May 02, 2014 28.44 28.58 28.44 28.46 4,594 +0.03(+0.12%)
May 01, 2014 28.34 28.47 28.30 28.43 6,067 -0.03(-0.12%)
Apr 30, 2014 28.39 28.49 28.39 28.46 6,161 +0.02(+0.06%)
Apr 29, 2014 28.42 28.45 28.35 28.44 6,699 +0.07(+0.26%)
Apr 28, 2014 28.34 28.39 28.15 28.37 14,931 +0.22(+0.77%)
Apr 25, 2014 28.24 28.26 28.15 28.15 5,141 -0.22(-0.79%)
Apr 24, 2014 28.46 28.47 28.38 28.38 5,023 -0.07(-0.26%)
Apr 23, 2014 28.44 28.45 28.43 28.45 28,930 +0.03(+0.10%)
Apr 22, 2014 28.39 28.47 28.39 28.42 6,082 -0.01(-0.04%)
Apr 21, 2014 28.41 28.44 28.37 28.44 11,634 +0.04(+0.14%)
Apr 17, 2014 28.24 28.40 28.40 28.40 7,565 +0.19(+0.68%)
Apr 16, 2014 28.07 28.24 28.06 28.20 164,565 +0.34(+1.21%)
Apr 15, 2014 27.92 27.92 27.75 27.87 4,998 +0.04(+0.13%)
Apr 14, 2014 27.96 27.96 27.75 27.83 33,269 +0.12(+0.42%)
Apr 11, 2014 27.85 27.86 27.71 27.71 4,970 -0.25(-0.89%)
Apr 10, 2014 28.43 28.43 27.96 27.96 9,177 -0.37(-1.31%)
Apr 09, 2014 28.19 28.33 28.17 28.33 6,051 +0.25(+0.89%)
Apr 08, 2014 28.01 28.12 27.98 28.09 5,269 +0.06(+0.22%)
Apr 07, 2014 28.14 28.18 28.02 28.02 3,834 -0.32(-1.13%)
Apr 04, 2014 28.70 28.70 28.32 28.34 4,161 -0.24(-0.83%)
Apr 03, 2014 28.58 28.60 28.51 28.58 4,007 +0.01(+0.05%)
Apr 02, 2014 28.49 28.59 28.49 28.57 16,936 +0.12(+0.44%)
Apr 01, 2014 28.42 28.44 28.35 28.44 11,163 +0.10(+0.35%)
Mar 31, 2014 28.29 28.34 28.27 28.34 4,692 +0.28(+1.01%)
Mar 28, 2014 28.18 28.20 28.06 28.06 8,844 +0.13(+0.48%)
Mar 27, 2014 28.08 28.08 27.93 27.93 4,435 -0.08(-0.29%)
Mar 26, 2014 28.26 28.26 28.00 28.01 19,931 -0.11(-0.39%)
Mar 25, 2014 28.13 28.13 28.00 28.12 11,178 +0.28(+1.00%)
Mar 24, 2014 27.83 27.86 27.76 27.84 3,718 -0.12(-0.44%)
Mar 21, 2014 28.17 28.21 27.96 27.96 5,128 -0.06(-0.21%)
Mar 20, 2014 27.84 28.04 27.84 28.02 6,134 +0.08(+0.29%)
Mar 19, 2014 28.18 28.18 27.89 27.94 8,518 -0.21(-0.74%)
Mar 18, 2014 28.10 28.17 28.09 28.15 10,564 +0.13(+0.47%)
Mar 17, 2014 28.06 28.06 27.94 28.02 7,250 +0.23(+0.81%)
Mar 14, 2014 27.81 27.94 27.78 27.79 14,618 -0.05(-0.18%)
Mar 13, 2014 28.20 28.20 27.77 27.84 9,018 -0.27(-0.97%)
Mar 12, 2014 28.00 28.11 28.00 28.11 7,781 +0.05(+0.19%)
Mar 11, 2014 28.13 28.21 28.06 28.06 10,695 -0.11(-0.40%)
Mar 10, 2014 28.11 28.18 28.10 28.17 8,899 -0.02(-0.06%)
Mar 07, 2014 28.27 28.27 28.14 28.19 4,753 +0.10(+0.35%)
Mar 06, 2014 28.10 28.15 28.09 28.09 3,986 +0.02(+0.08%)
Mar 05, 2014 28.07 28.15 28.07 28.07 4,227 -0.12(-0.44%)
Mar 04, 2014 28.00 28.19 28.00 28.19 17,181 +0.49(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.